Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Canadian National Railroad Reaches Last Minute Deal With Unifor
DTN Early Word Grains 02/27 05:56
DTN Midday Grain Comments 02/27 11:30
DTN Closing Grain Comments 02/27 13:43
DTN Cattle Close/Trends 02/27 15:25
DTN Early Word Opening Livestock 02/27 06:09
DTN Midday Livestock Comments 02/27 11:43
DTN Closing Livestock Comment 02/27 16:20
DTN Chart Technical Points 02/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Vilsack Whips Support for TPA
Corn Growers Defend RFS
The Art of Planting - 5
Manure Measure
Former NFL Player Talks Ag
Drift Danger
The Market's Fine Print
Cost Control
Brazil Truck Blockades Hit Agribusiness

Quotes
 
@C - CORN - CBOT Last Chg
Mar 15 383'0 4'4
May 15 391'4 4'6
Jul 15 400'0 4'6
Sep 15 406'6 4'4
Dec 15 416'0 3'6
Mar 16 424'6 3'4
May 16 431'2 3'6
Jul 16 436'6 3'4
Sep 16 431'0 3'2
Dec 16 425'0 2'6
Mar 17 432'6 2'4
May 17 437'0 2'6
Jul 17 442'6 2'2
Sep 17 424'6 2'2
Dec 17 429'0 -0'2
Jul 18 435'0 -0'2
Dec 18 424'4 0'0
 
@S - SOYBEANS - CBOT Last Chg
Mar 15 1028'0 6'6
May 15 1030'4 5'2
Jul 15 1033'2 4'6
Aug 15 1029'4 4'0
Sep 15 1010'6 1'6
Nov 15 996'2 0'0
Jan 16 1000'0 -1'0
Mar 16 1003'2 -1'4
May 16 1006'2 -1'6
Jul 16 1016'6 -2'0
Aug 16 1015'4 -2'2
Sep 16 987'0 -2'4
Nov 16 984'6 -3'0
Jan 17 971'0 -3'2
Mar 17 969'4 -3'2
May 17 994'4 -3'2
Jul 17 1004'0 -3'4
Aug 17 999'2 -3'4
Sep 17 999'2 -3'4
Nov 17 975'0 -4'0
Jul 18 975'6 -4'0
Nov 18 960'0 -4'0
 
@LE - LIVE CATTLE - CME Last Chg
Apr 15 152.100 1.900
Jun 15 144.075 0.900
Aug 15 142.300 0.250
Oct 15 145.050 - 0.150
Dec 15 145.850 0.025
Feb 16 145.700 - 0.075
Apr 16 145.300 - 0.400
Jun 16 138.200 0.500
Aug 16 139.000
Feb 15 160.000 - 3.125
 
@HE - LEAN HOGS - CME Last Chg
Apr 15 67.800 0.325
May 15 80.250 0.600
Jun 15 83.100 0.250
Jul 15 83.425 -0.325
Aug 15 83.250 -0.450
Oct 15 71.950 0.675
Dec 15 67.925 0.800
Feb 16 70.000 0.875
Apr 16 71.650 0.800
May 16 75.500 0.500
Jun 16 78.575 0.500
Jul 16 80.150 -0.050
 
@GF - FEEDER CATTLE - CME Last Chg
Mar 15 202.300 1.600
Apr 15 200.725 1.275
May 15 199.325 - 0.050
Aug 15 201.500 - 0.550
Sep 15 200.725 - 0.200
Oct 15 199.600 - 0.450
Nov 15 198.375
Jan 16 193.025 - 0.550

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 02/27 Chart for @C5H Options for @C5H
May 15 387'4 396'2 385'4 391'4 4'6 393'2s 02/27 Chart for @C5K Options for @C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 02/27 Chart for @C5N Options for @C5N
Sep 15 403'4 410'6 401'2 406'6 4'4 408'2s 02/27 Chart for @C5U Options for @C5U
Dec 15 413'0 419'4 411'0 416'0 3'6 417'4s 02/27 Chart for @C5Z Options for @C5Z
Mar 16 422'0 428'0 420'2 424'6 3'4 426'0s 02/27 Chart for @C6H Options for @C6H
May 16 427'4 433'6 426'2 431'2 3'6 432'2s 02/27 Chart for @C6K Options for @C6K
Jul 16 433'0 439'0 431'6 436'6 3'4 437'2s 02/27 Chart for @C6N Options for @C6N
Sep 16 428'2 431'0 428'0 431'0 3'2 430'4s 02/27 Chart for @C6U Options for @C6U
Dec 16 424'6 428'0 421'4 425'0 2'6 426'6s 02/27 Chart for @C6Z Options for @C6Z
Mar 17 432'6 432'6 432'6 432'6 2'4 435'0s 02/27 Chart for @C7H Options for @C7H
May 17 437'0 2'6 440'2s 02/27 Chart for @C7K Options for @C7K
Jul 17 441'0 443'0 441'0 442'6 2'2 443'4s 02/27 Chart for @C7N Options for @C7N
Sep 17 424'6 2'2 436'0s 02/27 Chart for @C7U Options for @C7U
Dec 17 430'0 430'0 429'0 429'0 -0'2 429'0s 02/27 Chart for @C7Z Options for @C7Z
Jul 18 435'0 -0'2 444'6s 02/27 Chart for @C8N Options for @C8N
Dec 18 424'4 0'0 420'6s 02/27 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1028'0 6'6 1030'6s 02/27 Chart for @S5H Options for @S5H
May 15 1026'0 1038'0 1022'0 1030'4 5'2 1031'6s 02/27 Chart for @S5K Options for @S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 02/27 Chart for @S5N Options for @S5N
Aug 15 1024'2 1037'2 1023'6 1029'4 4'0 1031'0s 02/27 Chart for @S5Q Options for @S5Q
Sep 15 1010'2 1017'2 1005'0 1010'6 1'6 1012'0s 02/27 Chart for @S5U Options for @S5U
Nov 15 996'6 1004'0 990'2 996'2 0'0 997'4s 02/27 Chart for @S5X Options for @S5X
Jan 16 1000'2 1008'0 994'6 1000'0 -1'0 1001'4s 02/27 Chart for @S6F Options for @S6F
Mar 16 1005'0 1011'0 1001'0 1003'2 -1'4 1005'0s 02/27 Chart for @S6H Options for @S6H
May 16 1012'4 1015'0 1003'6 1006'2 -1'6 1008'2s 02/27 Chart for @S6K Options for @S6K
Jul 16 1013'2 1017'0 1008'4 1016'6 -2'0 1013'0s 02/27 Chart for @S6N Options for @S6N
Aug 16 1015'6 1015'6 1015'4 1015'4 -2'2 1012'0s 02/27 Chart for @S6Q Options for @S6Q
Sep 16 987'0 -2'4 995'6s 02/27 Chart for @S6U Options for @S6U
Nov 16 986'0 990'0 982'0 984'6 -3'0 983'4s 02/27 Chart for @S6X Options for @S6X
Jan 17 971'0 -3'2 987'2s 02/27 Chart for @S7F Options for @S7F
Mar 17 969'4 -3'2 990'2s 02/27 Chart for @S7H Options for @S7H
May 17 994'4 -3'2 994'4s 02/27 Chart for @S7K Options for @S7K
Jul 17 1004'2 1004'2 1004'0 1004'0 -3'4 999'2s 02/27 Chart for @S7N Options for @S7N
Aug 17 999'2 -3'4 999'2s 02/27 Chart for @S7Q Options for @S7Q
Sep 17 999'2 -3'4 999'2s 02/27 Chart for @S7U Options for @S7U
Nov 17 975'0 975'0 975'0 975'0 -4'0 973'4s 02/27 Chart for @S7X Options for @S7X
Jul 18 975'6 -4'0 975'6s 02/27 Chart for @S8N Options for @S8N
Nov 18 960'0 -4'0 949'0s 02/27 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 149.850 152.150 149.325 152.100 1.900 151.700s 02/27 Chart for @LE5J Options for @LE5J
Jun 15 142.850 144.450 141.800 144.075 0.900 143.850s 02/27 Chart for @LE5M Options for @LE5M
Aug 15 141.500 143.075 140.450 142.300 0.250 142.050s 02/27 Chart for @LE5Q Options for @LE5Q
Oct 15 144.950 146.125 143.450 145.050 - 0.150 145.075s 02/27 Chart for @LE5V Options for @LE5V
Dec 15 145.550 146.625 144.200 145.850 0.025 145.875s 02/27 Chart for @LE5Z Options for @LE5Z
Feb 16 145.675 146.475 144.475 145.700 - 0.075 145.800s 02/27 Chart for @LE6G Options for @LE6G
Apr 16 145.675 145.700 144.000 145.300 - 0.400 145.450s 02/27 Chart for @LE6J Options for @LE6J
Jun 16 138.200 0.500 139.000s 02/27 Chart for @LE6M Options for @LE6M
Aug 16 139.000 139.000s Chart for @LE6Q Options for @LE6Q
Feb 15 161.000 162.500 157.500 160.000 - 3.125 158.000s 02/27 Chart for @LE5G Options for @LE5G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 66.600 68.150 66.200 67.800 0.325 67.475s 02/27 Chart for @HE5J Options for @HE5J
May 15 78.900 80.575 78.900 80.250 0.600 79.900s 02/27 Chart for @HE5K Options for @HE5K
Jun 15 81.875 83.925 81.875 83.100 0.250 82.875s 02/27 Chart for @HE5M Options for @HE5M
Jul 15 82.525 84.375 82.525 83.425 -0.325 83.175s 02/27 Chart for @HE5N Options for @HE5N
Aug 15 83.025 84.125 82.650 83.250 -0.450 83.100s 02/27 Chart for @HE5Q Options for @HE5Q
Oct 15 71.100 72.500 71.100 71.950 0.675 72.150s 02/27 Chart for @HE5V Options for @HE5V
Dec 15 67.575 68.600 67.400 67.925 0.800 68.200s 02/27 Chart for @HE5Z Options for @HE5Z
Feb 16 70.000 70.800 69.950 70.000 0.875 70.250s 02/27 Chart for @HE6G Options for @HE6G
Apr 16 71.725 72.000 71.425 71.650 0.800 71.925s 02/27 Chart for @HE6J Options for @HE6J
May 16 75.500 75.500 75.500 75.500 0.500 75.500s 02/27 Chart for @HE6K Options for @HE6K
Jun 16 79.000 79.000 78.375 78.575 0.500 79.000s 02/27 Chart for @HE6M Options for @HE6M
Jul 16 80.150 -0.050 80.150s 02/27 Chart for @HE6N Options for @HE6N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 200.625 203.100 199.425 202.300 1.600 201.900s 02/27 Chart for @GF5H Options for @GF5H
Apr 15 199.450 201.850 197.625 200.725 1.275 200.325s 02/27 Chart for @GF5J Options for @GF5J
May 15 198.850 201.425 196.800 199.325 - 0.050 198.875s 02/27 Chart for @GF5K Options for @GF5K
Aug 15 201.900 203.975 199.225 201.500 - 0.550 201.175s 02/27 Chart for @GF5Q Options for @GF5Q
Sep 15 201.000 203.025 198.475 200.725 - 0.200 201.000s 02/27 Chart for @GF5U Options for @GF5U
Oct 15 199.750 201.600 197.625 199.600 - 0.450 199.250s 02/27 Chart for @GF5V Options for @GF5V
Nov 15 199.850 200.000 196.475 198.375 198.375s 02/27 Chart for @GF5X Options for @GF5X
Jan 16 194.750 195.000 193.025 193.025 - 0.550 194.200s 02/27 Chart for @GF6F Options for @GF6F
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sun
3/1
Mon
3/2
Tue
3/3
Wed
3/4
Thu
3/5
Weather
Condition
Partly Cloudy Snow Showers Snow Clear Clear
Weather Partly Cloudy Snow Showers Snow Clear Clear
Temp
L/H (°F)
13/35 11/36 9/29 -1/15 -2/27
Feels
Like

L/H (°F)
6/26 2/25 -6/21 -15/0 -15/16
Dew Point
(°F)
10 13 11 -3 3
Humidity
(%)
54 60 70 65 53
Wind
Speed

(mph)
9 15 21 12 11
Precip
(%)
- 58 80 - -
Precip
Amt
(in.)
None S: <1/4
L: 0.01
S: 1-2
L: 0.23
None None
Evap
(in./day)
0.06 0.06 0.04 0.03 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C5H 383'0 4'4
S5H 1029'0 6'6
W5H 499'0 14'2
O5H 274'0 9'0
Stocks
MSFT 43.8500 -0.2050
WMT 83.9300 0.1300
XOM 88.540000 -0.110000
TWX 81.860000 -0.560000



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'0
Change:  4'4
Bid:  380'0
Ask:  384'4
Today's High:  387'2
Today's Low:  377'0
Volume:  31,115
Open:  379'0
Settle:  384'4s
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2015
1:30:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, February 5, 2015 12:22PM CST
News pertaining to the ethanol industry.

Wednesday, February 11, 2015 1:04PM CST

Thursday, February 26, 2015 5:39PM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN